Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 133.54 | 135.62 | 133.00 | 134.90 | 570,483 | +0.11(+0.08%) |
Apr 29, 2014 | 135.92 | 137.70 | 132.55 | 134.79 | 733,852 | -0.06(-0.04%) |
Apr 28, 2014 | 136.71 | 138.02 | 132.69 | 134.85 | 996,369 | -0.07(-0.05%) |
Apr 25, 2014 | 141.14 | 142.06 | 134.27 | 134.92 | 1,027,602 | -6.66(-4.70%) |
Apr 24, 2014 | 146.21 | 146.21 | 139.67 | 141.58 | 1,086,522 | -2.33(-1.62%) |
Apr 23, 2014 | 147.21 | 147.80 | 142.01 | 143.91 | 695,082 | -1.44(-0.99%) |
Apr 22, 2014 | 141.65 | 149.47 | 140.00 | 145.35 | 1,228,148 | +7.02(+5.07%) |
Apr 21, 2014 | 137.82 | 138.80 | 134.28 | 138.33 | 555,596 | +2.18(+1.60%) |
Apr 17, 2014 | 137.86 | 136.16 | 136.16 | 136.16 | 1,066,700 | +0.06(+0.04%) |
Apr 16, 2014 | 131.73 | 136.95 | 129.84 | 136.10 | 825,422 | +5.19(+3.96%) |
Apr 15, 2014 | 127.86 | 131.29 | 122.75 | 130.91 | 1,116,521 | +2.66(+2.07%) |
Apr 14, 2014 | 128.54 | 133.79 | 125.25 | 128.25 | 986,431 | -0.36(-0.28%) |
Apr 11, 2014 | 128.72 | 131.79 | 126.17 | 128.61 | 1,542,583 | -1.00(-0.77%) |
Apr 10, 2014 | 137.62 | 137.95 | 127.57 | 129.61 | 1,707,763 | -7.30(-5.33%) |
Apr 09, 2014 | 131.06 | 136.97 | 130.86 | 136.91 | 1,318,612 | +6.82(+5.24%) |
Apr 08, 2014 | 123.18 | 130.97 | 123.18 | 130.09 | 1,584,675 | +5.46(+4.38%) |
Apr 07, 2014 | 127.13 | 131.18 | 121.44 | 124.63 | 1,869,103 | -2.17(-1.71%) |
Apr 04, 2014 | 136.78 | 137.22 | 124.12 | 126.80 | 2,368,496 | -8.35(-6.18%) |
Apr 03, 2014 | 139.98 | 141.23 | 132.56 | 135.15 | 1,018,384 | -4.99(-3.56%) |
Apr 02, 2014 | 141.43 | 142.77 | 138.67 | 140.14 | 570,655 | +0.36(+0.26%) |
Apr 01, 2014 | 140.05 | 143.52 | 137.46 | 139.78 | 944,752 | +1.10(+0.79%) |
Mar 31, 2014 | 134.55 | 139.75 | 134.55 | 138.68 | 951,860 | +5.22(+3.91%) |
Mar 28, 2014 | 136.86 | 137.95 | 131.51 | 133.46 | 1,225,367 | -4.54(-3.29%) |
Mar 27, 2014 | 136.56 | 139.45 | 130.61 | 138.00 | 1,173,876 | +1.60(+1.17%) |
Mar 26, 2014 | 137.64 | 140.25 | 135.25 | 136.40 | 901,241 | -0.31(-0.23%) |
Mar 25, 2014 | 137.84 | 142.96 | 135.59 | 136.71 | 932,565 | -0.61(-0.44%) |
Mar 24, 2014 | 144.63 | 147.25 | 134.01 | 137.32 | 2,306,986 | -6.54(-4.55%) |
Mar 21, 2014 | 149.91 | 151.99 | 143.66 | 143.86 | 2,435,312 | -6.40(-4.26%) |
Mar 20, 2014 | 151.10 | 153.81 | 148.31 | 150.26 | 774,265 | -0.92(-0.61%) |
Mar 19, 2014 | 154.29 | 154.99 | 149.54 | 151.18 | 1,098,753 | -2.85(-1.85%) |
Mar 18, 2014 | 150.15 | 154.99 | 150.01 | 154.03 | 690,099 | +3.54(+2.35%) |
Mar 17, 2014 | 150.90 | 153.45 | 149.18 | 150.49 | 826,452 | +1.27(+0.85%) |
Mar 14, 2014 | 148.98 | 150.94 | 147.02 | 149.22 | 847,438 | -0.08(-0.05%) |
Mar 13, 2014 | 154.03 | 155.21 | 147.20 | 149.30 | 2,599,411 | -8.18(-5.19%) |
Mar 12, 2014 | 150.50 | 159.88 | 150.36 | 157.48 | 1,574,804 | +6.02(+3.97%) |
Mar 11, 2014 | 151.88 | 155.98 | 150.11 | 151.46 | 869,253 | -0.42(-0.28%) |
Mar 10, 2014 | 152.99 | 155.42 | 150.44 | 151.88 | 792,304 | -3.36(-2.16%) |
Mar 07, 2014 | 154.18 | 157.23 | 150.00 | 155.24 | 1,402,858 | +3.76(+2.48%) |
Mar 06, 2014 | 157.89 | 159.21 | 149.58 | 151.48 | 1,306,782 | -6.12(-3.89%) |
Mar 05, 2014 | 157.79 | 158.50 | 155.85 | 157.60 | 1,091,714 | -3.12(-1.94%) |
Mar 04, 2014 | 161.00 | 162.49 | 157.85 | 160.72 | 1,227,988 | +4.40(+2.81%) |
Mar 03, 2014 | 147.28 | 157.41 | 143.18 | 156.32 | 2,165,387 | +4.38(+2.88%) |
Feb 28, 2014 | 165.94 | 166.00 | 151.30 | 151.94 | 2,743,420 | -14.68(-8.81%) |
Feb 27, 2014 | 158.36 | 167.17 | 158.00 | 166.62 | 1,382,181 | +4.56(+2.81%) |
Feb 26, 2014 | 166.09 | 169.80 | 157.57 | 162.06 | 3,559,550 | -12.92(-7.38%) |
Feb 25, 2014 | 174.34 | 176.60 | 170.63 | 174.98 | 1,600,762 | +3.23(+1.88%) |
Feb 24, 2014 | 172.00 | 176.35 | 171.10 | 171.75 | 1,098,631 | +1.72(+1.01%) |
Feb 21, 2014 | 169.39 | 171.50 | 167.36 | 170.03 | 1,162,569 | -0.26(-0.15%) |
Feb 20, 2014 | 171.23 | 172.35 | 169.05 | 170.29 | 975,311 | +0.01(+0.01%) |
Feb 19, 2014 | 169.67 | 175.00 | 167.22 | 170.28 | 1,339,815 | -1.63(-0.95%) |
Feb 18, 2014 | 162.04 | 172.68 | 161.88 | 171.91 | 1,459,398 | +11.81(+7.38%) |
Feb 14, 2014 | 162.00 | 160.10 | 160.10 | 160.10 | 551,600 | -0.66(-0.41%) |
Feb 13, 2014 | 159.09 | 162.11 | 157.72 | 160.76 | 760,623 | +1.37(+0.86%) |
Feb 12, 2014 | 157.00 | 163.68 | 156.16 | 159.39 | 1,212,525 | +3.25(+2.08%) |
Feb 11, 2014 | 154.75 | 157.28 | 153.47 | 156.14 | 1,037,422 | +2.16(+1.40%) |
Feb 10, 2014 | 152.83 | 155.21 | 150.00 | 153.98 | 819,299 | +0.88(+0.57%) |
Feb 07, 2014 | 144.74 | 154.92 | 143.78 | 153.10 | 1,172,704 | +9.32(+6.48%) |
Feb 06, 2014 | 147.13 | 147.88 | 141.39 | 143.78 | 906,024 | -2.91(-1.98%) |
Feb 05, 2014 | 147.33 | 148.60 | 139.69 | 146.69 | 1,039,240 | -0.59(-0.40%) |
Feb 04, 2014 | 148.74 | 150.00 | 146.10 | 147.28 | 1,072,434 | +0.01(+0.01%) |